Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	44.00	46.10	42.12	42.42	42.42	-3.19%	622,382
Jul 30, 2025	40.10	43.88	40.10	43.82	43.82	4.38%	373,013
Jul 29, 2025	41.20	41.98	40.52	41.98	41.98	1.55%	18,492
Jul 28, 2025	42.48	42.48	41.26	41.34	41.34	-1.99%	24,545
Jul 27, 2025	42.38	42.48	41.00	42.18	42.18	-0.28%	23,960
Jul 24, 2025	40.80	42.36	40.72	42.30	42.30	3.88%	62,952
Jul 23, 2025	40.38	41.12	39.90	40.72	40.72	1.14%	31,615
Jul 22, 2025	41.40	41.44	40.26	40.26	40.26	-2.57%	21,003
Jul 21, 2025	41.66	41.66	40.78	41.32	41.32	-1.15%	18,300
Jul 20, 2025	42.34	42.86	41.64	41.80	41.80	-1.88%	11,129
Jul 17, 2025	42.52	42.90	42.12	42.60	42.60	-0.47%	21,319
Jul 16, 2025	43.22	43.72	42.80	42.80	42.80	-1.47%	13,348
Jul 15, 2025	43.30	43.48	43.02	43.44	43.44	0.28%	13,099
Jul 14, 2025	43.70	43.70	42.56	43.32	43.32	-0.87%	43,341
Jul 13, 2025	43.46	44.08	43.46	43.70	43.70	0.05%	16,070
Jul 10, 2025	43.94	44.26	43.62	43.68	43.68	-1.31%	23,025
Jul 9, 2025	44.12	44.42	43.86	44.26	44.26	0.32%	17,441
Jul 8, 2025	45.20	45.30	44.04	44.12	44.12	-2.39%	35,574
Jul 7, 2025	46.30	46.30	45.08	45.20	45.20	-2.04%	47,982
Jul 6, 2025	45.60	46.78	45.04	46.14	46.14	2.85%	245,466
Jul 3, 2025	42.86	45.46	42.56	44.86	44.86	5.55%	201,628
Jul 2, 2025	42.72	43.40	42.32	42.50	42.50	-1.67%	34,683
Jul 1, 2025	43.80	43.80	42.76	43.22	43.22	-0.92%	36,026
Jun 30, 2025	43.74	44.90	43.38	43.62	43.62	-0.18%	70,687
Jun 29, 2025	42.56	43.74	42.52	43.70	43.70	2.82%	47,924
Jun 26, 2025	41.75	42.60	41.40	42.50	42.50	2.66%	54,649
Jun 25, 2025	41.40	41.65	40.50	41.40	41.40	1.22%	35,858
Jun 24, 2025	40.50	41.80	40.15	40.90	40.90	3.68%	48,987
Jun 23, 2025	38.20	39.50	38.20	39.45	39.45	3.54%	59,651
Jun 22, 2025	38.95	39.50	38.10	38.10	38.10	-0.78%	25,877
Jun 19, 2025	38.95	40.25	38.40	38.40	38.40	-0.52%	43,625
Jun 18, 2025	40.35	40.35	38.50	38.60	38.60	-2.89%	22,285
Jun 17, 2025	40.40	41.00	39.60	39.75	39.75	-1.73%	23,686
Jun 16, 2025	39.50	41.00	39.50	40.45	40.45	1.13%	37,150
Jun 15, 2025	37.10	40.50	37.10	40.00	40.00	-2.91%	59,702
Jun 12, 2025	43.90	43.90	41.20	41.20	41.20	-6.47%	54,643
Jun 11, 2025	44.30	44.75	44.00	44.05	44.05	-2.44%	22,835
May 29, 2025	44.70	45.15	44.00	45.15	45.15	2.15%	37,317
May 28, 2025	44.65	44.65	44.10	44.20	44.20	0.23%	17,442
May 27, 2025	45.35	45.45	43.00	44.10	44.10	-2.76%	49,328
May 26, 2025	46.55	46.75	45.00	45.35	45.35	-2.99%	31,304
May 25, 2025	47.50	47.50	46.10	46.75	46.75	-0.11%	59,212
May 22, 2025	45.25	46.80	45.25	46.80	46.80	1.74%	88,300
May 21, 2025	46.65	46.65	45.45	46.00	46.00	-1.08%	32,522
May 20, 2025	45.70	46.80	45.35	46.50	46.50	1.75%	60,662
May 19, 2025	46.45	46.45	45.30	45.70	45.70	-1.40%	26,110
May 18, 2025	47.05	47.15	46.25	46.35	46.35	-1.28%	25,451
May 15, 2025	47.40	47.40	46.60	46.95	46.95	-0.95%	42,990
May 14, 2025	46.95	48.20	46.85	47.40	47.40	1.17%	147,955
May 13, 2025	47.00	47.00	46.60	46.85	46.85	-0.21%	25,196